Wendy's (WEN)
14.92
-0.58 (-3.74%)
At close: Mar 03, 2025, 3:59 PM
14.93
0.07%
After-hours: Mar 03, 2025, 06:18 PM EST
WEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.35 | 15.35 | 14.82 | 14.93 | -0.57 | -3.68% | 5,042,648 |
| Feb 28, 2025 | 15.57 | 15.83 | 15.45 | 15.50 | -0.10 | -0.64% | 7,434,963 |
| Feb 27, 2025 | 15.53 | 15.70 | 15.40 | 15.60 | 0.10 | 0.65% | 4,420,238 |
| Feb 26, 2025 | 15.91 | 15.97 | 15.42 | 15.50 | -0.41 | -2.58% | 6,018,115 |
| Feb 25, 2025 | 15.94 | 16.20 | 15.79 | 15.91 | -0.03 | -0.19% | 5,754,028 |
| Feb 24, 2025 | 15.30 | 16.05 | 15.30 | 15.94 | 0.73 | 4.80% | 9,300,335 |
| Feb 21, 2025 | 15.35 | 15.55 | 15.17 | 15.21 | -0.03 | -0.20% | 6,266,655 |
| Feb 20, 2025 | 15.46 | 15.48 | 15.22 | 15.24 | -0.27 | -1.74% | 5,925,900 |
| Feb 19, 2025 | 14.89 | 15.56 | 14.89 | 15.51 | 0.52 | 3.47% | 12,662,700 |
| Feb 18, 2025 | 14.48 | 15.06 | 14.39 | 14.99 | 0.69 | 4.83% | 9,043,650 |
| Feb 14, 2025 | 15.09 | 15.09 | 14.28 | 14.30 | -0.46 | -3.12% | 8,628,500 |
| Feb 13, 2025 | 14.00 | 14.82 | 13.72 | 14.76 | 0.54 | 3.80% | 9,413,000 |
| Feb 12, 2025 | 14.28 | 14.37 | 14.21 | 14.22 | -0.10 | -0.70% | 5,605,500 |
| Feb 11, 2025 | 14.28 | 14.60 | 14.23 | 14.32 | -0.02 | -0.14% | 5,292,049 |
| Feb 10, 2025 | 14.47 | 14.55 | 14.25 | 14.34 | -0.09 | -0.62% | 6,012,200 |
| Feb 7, 2025 | 14.91 | 14.98 | 14.41 | 14.43 | -0.50 | -3.35% | 5,643,504 |
| Feb 6, 2025 | 14.99 | 15.14 | 14.90 | 14.93 | -0.02 | -0.13% | 2,813,295 |
| Feb 5, 2025 | 15.07 | 15.11 | 14.93 | 14.95 | -0.13 | -0.86% | 3,256,409 |
| Feb 4, 2025 | 15.01 | 15.17 | 14.99 | 15.08 | 0.05 | 0.33% | 2,731,904 |
| Feb 3, 2025 | 14.63 | 15.18 | 14.53 | 15.03 | 0.20 | 1.35% | 4,336,800 |
| Jan 31, 2025 | 14.90 | 15.04 | 14.75 | 14.83 | -0.06 | -0.40% | 3,188,117 |
| Jan 30, 2025 | 14.89 | 14.96 | 14.74 | 14.89 | 0.07 | 0.47% | 3,501,969 |
| Jan 29, 2025 | 14.65 | 14.94 | 14.60 | 14.82 | 0.21 | 1.44% | 4,687,428 |
| Jan 28, 2025 | 14.48 | 14.77 | 14.33 | 14.61 | 0.08 | 0.55% | 5,522,406 |
| Jan 27, 2025 | 14.37 | 14.65 | 14.31 | 14.53 | 0.23 | 1.61% | 4,741,400 |
| Jan 24, 2025 | 14.22 | 14.43 | 14.22 | 14.30 | 0.08 | 0.56% | 4,776,029 |
| Jan 23, 2025 | 14.14 | 14.28 | 13.98 | 14.22 | 0.05 | 0.35% | 4,050,228 |
| Jan 22, 2025 | 14.13 | 14.34 | 13.98 | 14.17 | 0.00 | 0.00% | 5,214,000 |
| Jan 21, 2025 | 14.38 | 14.53 | 14.13 | 14.17 | -0.43 | -2.95% | 7,023,600 |
| Jan 17, 2025 | 14.96 | 15.00 | 14.57 | 14.60 | -0.25 | -1.68% | 4,069,409 |
| Jan 16, 2025 | 15.04 | 15.07 | 14.73 | 14.85 | -0.28 | -1.85% | 4,487,043 |
| Jan 15, 2025 | 15.36 | 15.40 | 14.96 | 15.13 | 0.00 | 0.00% | 3,139,100 |
| Jan 14, 2025 | 15.08 | 15.16 | 14.91 | 15.13 | 0.12 | 0.80% | 3,733,600 |
| Jan 13, 2025 | 14.94 | 15.03 | 14.73 | 15.01 | 0.07 | 0.47% | 4,203,600 |
| Jan 10, 2025 | 15.05 | 15.31 | 14.89 | 14.94 | -0.24 | -1.58% | 5,814,100 |
| Jan 8, 2025 | 15.28 | 15.29 | 15.03 | 15.18 | -0.21 | -1.36% | 4,493,900 |
| Jan 7, 2025 | 15.80 | 15.81 | 15.12 | 15.39 | -0.42 | -2.66% | 7,357,410 |
| Jan 6, 2025 | 16.17 | 16.30 | 15.80 | 15.81 | -0.36 | -2.23% | 3,911,816 |
| Jan 3, 2025 | 16.14 | 16.27 | 16.06 | 16.17 | 0.05 | 0.31% | 3,807,856 |
| Jan 2, 2025 | 16.30 | 16.48 | 16.02 | 16.12 | -0.18 | -1.10% | 3,417,229 |
| Dec 31, 2024 | 16.28 | 16.39 | 16.22 | 16.30 | 0.04 | 0.25% | 2,616,200 |
| Dec 30, 2024 | 16.45 | 16.45 | 16.17 | 16.26 | -0.24 | -1.45% | 3,143,033 |
| Dec 27, 2024 | 16.45 | 16.66 | 16.38 | 16.50 | -0.08 | -0.48% | 2,087,637 |
| Dec 26, 2024 | 16.50 | 16.65 | 16.41 | 16.58 | -0.05 | -0.30% | 2,777,504 |
| Dec 24, 2024 | 16.46 | 16.65 | 16.37 | 16.63 | 0.15 | 0.91% | 1,373,100 |
| Dec 23, 2024 | 16.65 | 16.65 | 16.20 | 16.48 | -0.17 | -1.02% | 2,925,714 |
| Dec 20, 2024 | 16.55 | 16.96 | 16.46 | 16.65 | 0.08 | 0.48% | 7,181,221 |
| Dec 19, 2024 | 16.78 | 16.85 | 16.51 | 16.57 | -0.11 | -0.66% | 4,100,060 |
| Dec 18, 2024 | 17.19 | 17.20 | 16.67 | 16.68 | -0.38 | -2.23% | 3,017,753 |
| Dec 17, 2024 | 16.84 | 17.18 | 16.79 | 17.06 | 0.17 | 1.01% | 3,176,903 |